Capital One Financial Options
View Capital One Financial (COF) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Bid83.8
Ask86.6
volume0
Intrest0
Last Price-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Bid78.7
Ask81.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid73.7
Ask76.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid68.7
Ask71.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid63.7
Ask66.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid58.7
Ask61.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid53.7
Ask56.4
volume0
Intrest0
Last Price0.05Oct 08, 2026
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Bid48.8
Ask52
volume0
Intrest0
Last Price0.25Oct 15, 2026
Bid-
Ask1.1
volume0
Intrest18
Last Price-
Bid44
Ask46.4
volume0
Intrest0
Last Price0.34Oct 06, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price41.15Oct 16, 2026
Bid38.8
Ask41.5
volume0
Intrest3
Last Price0.05Oct 19, 2026
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Bid36.5
Ask39
volume0
Intrest0
Last Price0.05Oct 19, 2026
Bid-
Ask0.1
volume0
Intrest72
Last Price-
Bid34
Ask36.5
volume0
Intrest0
Last Price0.16Oct 13, 2026
Bid-
Ask2.2
volume0
Intrest11
Last Price28.68Oct 15, 2026
Bid31.3
Ask34
volume0
Intrest0
Last Price0.2Oct 13, 2026
Bid-
Ask2.2
volume0
Intrest20
Last Price26.16Oct 15, 2026
Bid29.1
Ask31.5
volume0
Intrest1
Last Price0.1Oct 19, 2026
Bid-
Ask1.15
volume0
Intrest128
Last Price23.73Oct 15, 2026
Bid26.4
Ask29
volume0
Intrest1
Last Price0.1Oct 19, 2026
Bid-
Ask0.5
volume0
Intrest62
Last Price24.82Oct 15, 2026
Bid23.9
Ask26.6
volume0
Intrest1
Last Price0.1Oct 19, 2026
Bid-
Ask0.3
volume0
Intrest116
Last Price21.31Oct 13, 2026
Bid21.7
Ask24.1
volume0
Intrest1
Last Price0.2Oct 19, 2026
Bid0.05
Ask0.25
volume0
Intrest16
Last Price20.4Oct 19, 2026
Bid19.3
Ask21.5
volume0
Intrest1
Last Price0.32Oct 19, 2026
Bid0.25
Ask0.35
volume0
Intrest355
Last Price-
Bid17.2
Ask18.9
volume0
Intrest0
Last Price0.51Oct 19, 2026
Bid0.45
Ask0.55
volume0
Intrest39
Last Price15.75Oct 19, 2026
Bid14.8
Ask16.7
volume0
Intrest12
Last Price0.7Oct 19, 2026
Bid0.6
Ask0.8
volume0
Intrest219
Last Price15.35Oct 16, 2026
Bid12.8
Ask14.5
volume0
Intrest15
Last Price1.03Oct 19, 2026
Bid0.85
Ask1.15
volume0
Intrest90
Last Price12.7Oct 16, 2026
Bid10.7
Ask12.9
volume0
Intrest15
Last Price1.53Oct 19, 2026
Bid1.1
Ask1.6
volume0
Intrest216
Last Price10.6Oct 16, 2026
Bid9.3
Ask10.2
volume0
Intrest5
Last Price2.1Oct 19, 2026
Bid1.9
Ask2.25
volume0
Intrest561
Last Price9.1Oct 16, 2026
Bid7.6
Ask8.9
volume0
Intrest34
Last Price2.89Oct 19, 2026
Bid2.45
Ask3.2
volume0
Intrest201
Last Price7.72Oct 16, 2026
Bid6.1
Ask6.8
volume0
Intrest66
Last Price3.66Oct 19, 2026
Bid3.2
Ask4.1
volume0
Intrest61
Last Price5.07Oct 19, 2026
Bid4.8
Ask5.3
volume0
Intrest286
Last Price4.94Oct 19, 2026
Bid4.5
Ask5.1
volume0
Intrest706
Last Price3.8Oct 19, 2026
Bid3.6
Ask4.4
volume0
Intrest93
Last Price6.53Oct 19, 2026
Bid5.9
Ask6.6
volume0
Intrest63
Last Price2.9Oct 19, 2026
Bid2.8
Ask3.1
volume0
Intrest1167
Last Price7.7Oct 16, 2026
Bid6.8
Ask8.1
volume0
Intrest322
Last Price2.17Oct 19, 2026
Bid1.95
Ask2.35
volume0
Intrest85
Last Price8.8Oct 16, 2026
Bid9.2
Ask9.9
volume0
Intrest4
Last Price1.5Oct 19, 2026
Bid1.2
Ask2
volume0
Intrest843
Last Price10.6Oct 19, 2026
Bid10.4
Ask12.4
volume0
Intrest33
Last Price1.05Oct 19, 2026
Bid0.95
Ask1.2
volume0
Intrest102
Last Price-
Bid12.7
Ask14.5
volume0
Intrest0
Last Price0.71Oct 19, 2026
Bid0.45
Ask0.8
volume0
Intrest917
Last Price21.82Sep 30, 2026
Bid14.5
Ask16.7
volume0
Intrest55
Last Price0.5Oct 19, 2026
Bid0.3
Ask1
volume0
Intrest69
Last Price-
Bid16.8
Ask19.1
volume0
Intrest0
Last Price0.3Oct 19, 2026
Bid0.2
Ask0.5
volume0
Intrest423
Last Price20.4Oct 19, 2026
Bid19.1
Ask21.3
volume0
Intrest161
Last Price0.21Oct 19, 2026
Bid-
Ask0.4
volume0
Intrest14
Last Price-
Bid21.5
Ask23.8
volume0
Intrest0
Last Price0.12Oct 19, 2026
Bid-
Ask0.75
volume0
Intrest188
Last Price19.57Sep 11, 2026
Bid23.8
Ask26.5
volume0
Intrest1
Last Price0.08Oct 19, 2026
Bid-
Ask0.35
volume0
Intrest46
Last Price-
Bid26.3
Ask28.9
volume0
Intrest0
Last Price0.05Oct 19, 2026
Bid-
Ask0.1
volume0
Intrest164
Last Price-
Bid28.7
Ask31.4
volume0
Intrest0
Last Price0.05Oct 19, 2026
Bid-
Ask1.1
volume0
Intrest82
Last Price18.52Sep 04, 2026
Bid33.7
Ask36.9
volume0
Intrest0
Last Price0.05Oct 05, 2026
Bid-
Ask0.05
volume0
Intrest34
Last Price-
Bid38.7
Ask41.9
volume0
Intrest0
Last Price0.13Oct 12, 2026
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Bid43.7
Ask46.4
volume0
Intrest0
Last Price0.44Sep 16, 2026
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Bid48.7
Ask51.9
volume0
Intrest0
Last Price1.1Sep 08, 2026
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Bid53.7
Ask56.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid58.7
Ask61.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid63.7
Ask66.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid68.7
Ask71.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid73.7
Ask76.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid78.7
Ask81.4
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid83.7
Ask86.4
volume0
Intrest0
Last Price-
Bid88.7
Ask91.4
volume0
Intrest0
